| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 63.45 | 63.5 | 61.5 | 61.85 | 61.85 | +0.35 (+0.57%) | 19,224 |
| 20 Dec 2017 | INR | 62.85 | 62.85 | 61.1 | 61.5 | 61.5 | -0.05 (-0.08%) | 11,226 |
| 19 Dec 2017 | INR | 61.75 | 63 | 61 | 61.55 | 61.55 | -0.25 (-0.40%) | 13,998 |
| 18 Dec 2017 | INR | 61 | 63.7 | 59.1 | 61.8 | 61.8 | +0.4 (+0.65%) | 3,449 |
| 15 Dec 2017 | INR | 62.1 | 62.1 | 61 | 61.4 | 61.4 | 0.0 (0.0%) | 13,132 |
| 14 Dec 2017 | INR | 63.8 | 63.8 | 61 | 61.4 | 61.4 | +0.35 (+0.57%) | 6,205 |
| 13 Dec 2017 | INR | 62 | 62.7 | 60.95 | 61.05 | 61.05 | -0.75 (-1.21%) | 22,518 |
| 12 Dec 2017 | INR | 63.9 | 63.9 | 61.4 | 61.8 | 61.8 | -0.8 (-1.28%) | 31,788 |
| 11 Dec 2017 | INR | 62.95 | 63.35 | 62.3 | 62.6 | 62.6 | -0.4 (-0.63%) | 17,040 |
| 8 Dec 2017 | INR | 62.6 | 63.5 | 62.55 | 63 | 63 | +0.2 (+0.32%) | 10,036 |
| 7 Dec 2017 | INR | 63.7 | 63.7 | 62.25 | 62.8 | 62.8 | 0.0 (0.0%) | 14,016 |
| 6 Dec 2017 | INR | 62.65 | 63.9 | 62.5 | 62.8 | 62.8 | +0.3 (+0.48%) | 6,651 |
| 5 Dec 2017 | INR | 62 | 63 | 62 | 62.5 | 62.5 | +0.3 (+0.48%) | 12,717 |
| 4 Dec 2017 | INR | 61.8 | 64 | 61.55 | 62.2 | 62.2 | -0.65 (-1.03%) | 13,574 |
| 1 Dec 2017 | INR | 64.85 | 64.85 | 61.5 | 62.85 | 62.85 | -0.7 (-1.10%) | 14,710 |
| 30 Nov 2017 | INR | 61.5 | 65.65 | 61.5 | 63.55 | 63.55 | +1.9 (+3.08%) | 50,543 |
| 29 Nov 2017 | INR | 61.85 | 62.25 | 61.1 | 61.65 | 61.65 | -0.05 (-0.08%) | 11,279 |
| 28 Nov 2017 | INR | 61.1 | 62.9 | 61 | 61.7 | 61.7 | -0.1 (-0.16%) | 12,107 |
| 27 Nov 2017 | INR | 61 | 63.25 | 61 | 61.8 | 61.8 | +0.3 (+0.49%) | 11,581 |
| 24 Nov 2017 | INR | 61.5 | 62.5 | 61.2 | 61.5 | 61.5 | 0.0 (0.0%) | 16,667 |
| 23 Nov 2017 | INR | 61 | 62.7 | 61 | 61.5 | 61.5 | +0.6 (+0.99%) | 16,305 |
| 22 Nov 2017 | INR | 61 | 61.4 | 60.5 | 60.9 | 60.9 | -0.4 (-0.65%) | 17,021 |
| 21 Nov 2017 | INR | 61.8 | 62.7 | 61 | 61.3 | 61.3 | -0.85 (-1.37%) | 13,660 |
| 20 Nov 2017 | INR | 63.5 | 63.95 | 61.55 | 62.15 | 62.15 | -1.2 (-1.89%) | 11,012 |
| 17 Nov 2017 | INR | 64.7 | 64.7 | 62 | 63.35 | 63.35 | +1.35 (+2.18%) | 30,061 |
| 16 Nov 2017 | INR | 67.05 | 67.5 | 60.1 | 62 | 62 | -9.1 (-12.80%) | 129,539 |
| 15 Nov 2017 | INR | 72 | 72 | 70 | 71.1 | 71.1 | -1.05 (-1.46%) | 33,482 |
| 14 Nov 2017 | INR | 72 | 72.85 | 71.15 | 72.15 | 72.15 | +0.6 (+0.84%) | 18,875 |
| 13 Nov 2017 | INR | 73 | 73 | 71.3 | 71.55 | 71.55 | -0.1 (-0.14%) | 8,734 |
| 10 Nov 2017 | INR | 70.65 | 72.7 | 70.65 | 71.65 | 71.65 | +0.2 (+0.28%) | 12,205 |
